BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 925.4 | 285.40 | 5,68,020 | -21,375 | 2,14,905 | ||||
| 13 Sept | 51938.05 | 640 | 106.00 | 30,02,340 | -1,18,110 | 2,38,050 | ||||
| 12 Sept | 51772.40 | 534 | 281.95 | 4,03,99,680 | -3,67,605 | 3,69,885 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 252.05 | -115.35 | 75,47,670 | 5,19,585 | 7,52,910 | ||||
| 10 Sept | 51272.30 | 367.4 | -16.75 | 18,56,490 | 1,65,090 | 2,39,475 | ||||
| 9 Sept | 51117.80 | 384.15 | 98.40 | 4,04,100 | -8,385 | 75,120 | ||||
| 6 Sept | 50576.85 | 285.75 | -372.75 | 4,21,905 | 60,015 | 83,955 | ||||
| 5 Sept | 51473.05 | 658.5 | 16.75 | 73,320 | 2,895 | 23,925 | ||||
| 4 Sept | 51400.25 | 641.75 | -171.95 | 69,990 | 15,390 | 20,790 | ||||
| 3 Sept | 51689.10 | 813.7 | 97.45 | 29,700 | 345 | 5,460 | ||||
| 2 Sept | 51439.55 | 716.25 | -51.85 | 14,685 | 765 | 5,160 | ||||
| 30 Aug | 51351.00 | 768.1 | 49.95 | 11,265 | 1,380 | 4,350 | ||||
| 29 Aug | 51152.75 | 718.15 | 24.15 | 10,920 | 165 | 2,940 | ||||
| 28 Aug | 51143.85 | 694 | -66.00 | 3,525 | 1,080 | 2,790 | ||||
| 27 Aug | 51278.75 | 760 | -13.25 | 3,000 | 465 | 1,275 | ||||
| 26 Aug | 51148.10 | 773.25 | -16.60 | 1,215 | 825 | 825 | ||||
| 23 Aug | 50933.45 | 789.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 789.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 789.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 789.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 789.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 789.85 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51300 expiring on 18SEP2024
Delta for 51300 CE is -
Historical price for 51300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 925.4, which was 285.40 higher than the previous day. The implied volatity was -, the open interest changed by -21375 which decreased total open position to 214905
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 640, which was 106.00 higher than the previous day. The implied volatity was -, the open interest changed by -118110 which decreased total open position to 238050
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 534, which was 281.95 higher than the previous day. The implied volatity was -, the open interest changed by -367605 which decreased total open position to 369885
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 252.05, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 519585 which increased total open position to 752910
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 367.4, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 165090 which increased total open position to 239475
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 384.15, which was 98.40 higher than the previous day. The implied volatity was -, the open interest changed by -8385 which decreased total open position to 75120
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 285.75, which was -372.75 lower than the previous day. The implied volatity was -, the open interest changed by 60015 which increased total open position to 83955
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 658.5, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 2895 which increased total open position to 23925
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 641.75, which was -171.95 lower than the previous day. The implied volatity was -, the open interest changed by 15390 which increased total open position to 20790
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 813.7, which was 97.45 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 5460
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 716.25, which was -51.85 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 5160
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 768.1, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 4350
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 718.15, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2940
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 694, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 2790
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 760, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1275
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 773.25, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 789.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 789.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 789.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 789.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 789.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 789.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 51300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 30.2 | -68.80 | 95,52,270 | 1,54,665 | 12,29,610 |
| 13 Sept | 51938.05 | 99 | -89.00 | 1,25,58,390 | 1,21,965 | 10,98,390 |
| 12 Sept | 51772.40 | 188 | -315.95 | 3,03,26,940 | 7,86,825 | 10,27,200 |
| 11 Sept | 51010.00 | 503.95 | 126.30 | 49,91,505 | 71,700 | 2,49,690 |
| 10 Sept | 51272.30 | 377.65 | -98.35 | 12,78,795 | 1,45,305 | 1,76,130 |
| 9 Sept | 51117.80 | 476 | -445.20 | 1,01,385 | 10,530 | 30,150 |
| 6 Sept | 50576.85 | 921.2 | 597.30 | 2,25,015 | 1,410 | 20,565 |
| 5 Sept | 51473.05 | 323.9 | -97.70 | 73,155 | 9,495 | 19,455 |
| 4 Sept | 51400.25 | 421.6 | 62.30 | 42,510 | 3,675 | 9,795 |
| 3 Sept | 51689.10 | 359.3 | -91.55 | 13,095 | 1,140 | 6,105 |
| 2 Sept | 51439.55 | 450.85 | -38.05 | 8,715 | -1,200 | 4,980 |
| 30 Aug | 51351.00 | 488.9 | -104.30 | 11,985 | 4,860 | 6,360 |
| 29 Aug | 51152.75 | 593.2 | -46.80 | 7,605 | -270 | 1,500 |
| 28 Aug | 51143.85 | 640 | 39.00 | 4,290 | 450 | 1,770 |
| 27 Aug | 51278.75 | 601 | -64.15 | 2,640 | 1,260 | 1,305 |
| 26 Aug | 51148.10 | 665.15 | -1351.65 | 45 | 0 | 0 |
| 23 Aug | 50933.45 | 2016.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2016.8 | 2016.80 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51300 expiring on 18SEP2024
Delta for 51300 PE is -
Historical price for 51300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 30.2, which was -68.80 lower than the previous day. The implied volatity was -, the open interest changed by 154665 which increased total open position to 1229610
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 99, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 121965 which increased total open position to 1098390
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 188, which was -315.95 lower than the previous day. The implied volatity was -, the open interest changed by 786825 which increased total open position to 1027200
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 503.95, which was 126.30 higher than the previous day. The implied volatity was -, the open interest changed by 71700 which increased total open position to 249690
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 377.65, which was -98.35 lower than the previous day. The implied volatity was -, the open interest changed by 145305 which increased total open position to 176130
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 476, which was -445.20 lower than the previous day. The implied volatity was -, the open interest changed by 10530 which increased total open position to 30150
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 921.2, which was 597.30 higher than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 20565
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 323.9, which was -97.70 lower than the previous day. The implied volatity was -, the open interest changed by 9495 which increased total open position to 19455
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 421.6, which was 62.30 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 9795
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 359.3, which was -91.55 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 6105
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 450.85, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 4980
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 488.9, which was -104.30 lower than the previous day. The implied volatity was -, the open interest changed by 4860 which increased total open position to 6360
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 593.2, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 1500
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 640, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1770
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 601, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 1305
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 665.15, which was -1351.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2016.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2016.8, which was 2016.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0